ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Datametrex AI Limit (TSV:DM)

0.0600 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.0600 0.0600 0.0600 0.0600 45,000 -0.01(-7.69%)
Mar 17, 2026 0.0600 0.0650 0.0600 0.0650 224,071 +0.01(+18.18%)
Mar 16, 2026 0.0600 0.0600 0.0550 0.0550 1,801,912 +0.00(+0.00%)
Mar 13, 2026 0.0700 0.0750 0.0550 0.0550 1,708,812 -0.02(-26.67%)
Mar 12, 2026 0.0750 0.0750 0.0750 0.0750 2,481 +0.00(+0.00%)
Mar 11, 2026 0.0700 0.0750 0.0700 0.0750 328,666 +0.00(+7.14%)
Mar 10, 2026 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Mar 09, 2026 0.0700 0.0700 0.0650 0.0700 266,552 -0.00(-6.67%)
Mar 05, 2026 0.0750 0.0750 2,397 -0.01(-6.25%)
Mar 04, 2026 0.0800 0.0800 0.0800 0.0800 16,153 +0.00(+0.00%)
Mar 03, 2026 0.0850 0.0850 0.0800 0.0800 322,778 -0.01(-11.11%)
Mar 02, 2026 0.0950 0.0950 0.0900 0.0900 67,332 +0.00(+0.00%)
Feb 27, 2026 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Feb 26, 2026 0.0900 0.0900 0.0900 0.0900 39,689 +0.00(+0.00%)
Feb 25, 2026 0.1000 0.1000 0.0900 0.0900 204,859 -0.01(-10.00%)
Feb 24, 2026 0.1000 0.1000 0.0950 0.1000 156,779 +0.01(+5.26%)
Feb 23, 2026 0.1100 0.1100 0.0900 0.0950 134,618 -0.01(-13.64%)
Feb 20, 2026 0.1150 0.1150 0.1050 0.1100 101,640 +0.00(+0.00%)
Feb 19, 2026 0.1200 0.1200 0.1100 0.1100 43,897 -0.01(-4.35%)
Feb 18, 2026 0.1200 0.1200 0.1150 0.1150 177,755 +0.00(+0.00%)
Feb 17, 2026 0.1100 0.1200 0.1100 0.1150 269,595 +0.01(+4.55%)
Feb 13, 2026 0.1100 0 -0.01(-8.33%)
Feb 12, 2026 0.1150 0.1200 0.1100 0.1200 218,541 +0.00(+4.35%)
Feb 11, 2026 0.1150 0.1200 0.1100 0.1150 151,782 +0.01(+9.52%)
Feb 10, 2026 0.1150 0.1200 0.1050 0.1050 175,000 -0.01(-8.70%)
Feb 09, 2026 0.1200 0.1200 0.1100 0.1150 234,922 +0.01(+9.52%)
Feb 06, 2026 0.1100 0.1200 0.1050 0.1050 114,224 -0.01(-8.70%)
Feb 05, 2026 0.1300 0.1300 0.1050 0.1150 115,465 +0.01(+9.52%)
Feb 04, 2026 0.0850 0.1300 0.0850 0.1050 936,867 +0.02(+31.25%)
Feb 03, 2026 0.0800 0.0800 0.0800 0.0800 38,174 +0.00(+0.00%)
Feb 02, 2026 0.0850 0.0850 0.0800 0.0800 86,826 -0.01(-5.88%)
Jan 30, 2026 0.0800 0.0850 0.0800 0.0850 76,660 +0.01(+6.25%)
Jan 29, 2026 0.0800 0.0800 0.0800 0.0800 36,649 -0.01(-5.88%)
Jan 28, 2026 0.0850 0.0850 0.0850 0.0850 1,725 +0.01(+6.25%)
Jan 27, 2026 0.0800 0.0850 0.0800 0.0800 4,666 +0.00(+0.00%)
Jan 26, 2026 0.0800 0.0800 0.0800 0.0800 15,377 +0.00(+0.00%)
Jan 23, 2026 0.0850 0.0850 0.0800 0.0800 2,653 +0.00(+0.00%)
Jan 21, 2026 0.0800 0 -0.01(-5.88%)
Jan 19, 2026 0.0850 0 +0.01(+6.25%)
Jan 15, 2026 0.0800 41 -0.01(-11.11%)
Jan 14, 2026 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-5.26%)
Jan 13, 2026 0.0950 0.0950 0.0950 0.0950 4,589 +0.01(+5.56%)
Jan 12, 2026 0.0950 0.0950 0.0900 0.0900 109,501 -0.01(-5.26%)
Jan 09, 2026 0.1000 0.1000 0.0950 0.0950 8,637 -0.01(-5.00%)
Jan 08, 2026 0.1000 0.1050 0.1000 0.1000 46,840 +0.00(+0.00%)
Jan 07, 2026 0.1000 0.1000 0.1000 0.1000 41,462 +0.01(+5.26%)
Jan 06, 2026 0.0900 0.0950 0.0900 0.0950 45,183 +0.01(+5.56%)
Jan 05, 2026 0.0900 0.0900 0.0900 0.0900 45,271 +0.01(+12.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.